Italia markets close in 6 hours 19 minutes

HEICO Corporation (0J46.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
208,66-3,72 (-1,75%)
In data: 06:59PM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20240,000,000,00208,66208,66-
03 mag 2024211,61212,75210,06210,33210,3324
02 mag 2024209,33210,21207,57207,57207,5735
01 mag 2024207,07207,54206,89207,54207,5412
30 apr 2024207,03207,28205,96206,97206,9711
29 apr 2024205,77208,03205,77207,66207,66563
26 apr 2024207,48209,40206,93209,39209,3981
25 apr 2024202,34204,41202,34202,54202,5416
24 apr 2024205,52206,17202,44204,57204,57212
23 apr 2024199,72206,05199,72206,05206,05247
22 apr 2024197,10198,85197,10198,85198,855.341
19 apr 2024196,88198,06196,88197,09197,0944
18 apr 2024197,19200,19197,19198,65198,65150
17 apr 2024199,26199,85195,75195,75195,7527
16 apr 2024193,19198,90192,92197,58197,5826
15 apr 2024195,12198,14194,02194,17194,171.015
12 apr 2024192,29194,91192,09192,09192,0975
11 apr 2024189,68192,99189,19192,99192,997
10 apr 2024185,23190,17185,23190,17190,1734
09 apr 2024188,23188,97184,70186,26186,2636
08 apr 2024190,06190,43188,75188,75188,7588
05 apr 2024186,53189,43186,53189,43189,43309
04 apr 2024189,29190,38189,29189,67189,67102
03 apr 2024187,50188,74187,50188,02188,02130
02 apr 2024187,83187,83186,06186,70186,7058
28 mar 2024197,44197,44190,84191,03191,0383
27 mar 2024191,88193,31191,18193,31193,31184
26 mar 2024190,39190,94190,39190,94190,9437
25 mar 2024194,98194,98193,79193,79193,7913
22 mar 2024191,55192,93191,36192,41192,4175
21 mar 2024193,24193,49191,91191,91191,9143
20 mar 2024191,24192,46190,49190,97190,97233
19 mar 2024187,74189,87187,68189,87189,8737
18 mar 2024188,32189,29186,78189,29189,2962
15 mar 2024186,84186,84186,11186,61186,6113
14 mar 2024188,91188,91188,08188,22188,22715
13 mar 2024185,66187,60185,66187,60187,6076
12 mar 2024182,00184,41182,00184,41184,412
11 mar 2024186,57186,57183,63183,69183,6925
08 mar 2024189,51189,51187,60187,60187,6053
07 mar 2024191,11191,11188,59188,59188,599
06 mar 2024190,70190,70189,56189,73189,7331
05 mar 2024194,33195,69190,91190,91190,917
04 mar 2024194,37195,15193,97194,38194,38192
01 mar 2024193,26193,38191,91193,38193,3851
29 feb 2024191,00193,07190,05193,07193,07143
28 feb 2024194,97194,97191,91191,91191,91227
27 feb 2024196,01197,99191,65192,51192,51269
26 feb 2024200,42200,64198,15199,07199,07186
23 feb 2024199,66199,66199,38199,38199,3831
22 feb 2024196,70196,70196,70196,70196,70-
21 feb 2024193,61193,88193,61193,76193,761
20 feb 2024193,56193,75192,64192,68192,6814
19 feb 2024------
16 feb 2024194,61195,02194,05194,21194,218
15 feb 2024194,82195,72192,32193,52193,5234
14 feb 2024190,25191,47189,51191,47191,47110
13 feb 2024187,04188,13185,95188,06188,064
12 feb 2024188,62188,62186,77188,35188,3522
09 feb 2024187,50189,19186,23186,72186,7268
08 feb 2024190,17190,40189,38189,38189,382
07 feb 2024187,54189,18187,54188,94188,945
06 feb 2024185,99187,03184,66186,53186,531
05 feb 2024182,49184,74182,49184,74184,7411
02 feb 2024183,21183,21181,53181,53181,533
01 feb 2024179,60179,60178,43178,90178,903
31 gen 2024182,39182,69182,39182,69182,698
30 gen 2024182,97183,63182,55183,25183,254
29 gen 2024185,20185,20182,67182,67182,6723
26 gen 2024185,59185,59182,00184,68184,6811.242
25 gen 2024181,59183,81181,38183,45183,45110
24 gen 2024180,29180,86179,32180,28180,2814
23 gen 2024180,80180,88178,47179,07179,07165
22 gen 2024177,59178,56176,44177,95177,95101
19 gen 2024178,26178,94176,41177,40177,4014
18 gen 2024174,10176,15172,90176,15176,1587
17 gen 2024170,90173,15170,90172,23172,231
16 gen 2024172,74172,81170,42170,82170,82141
15 gen 2024------
12 gen 2024172,49175,76172,49173,23173,2314
11 gen 2024172,89172,89170,01170,57170,5720
10 gen 2024172,28172,28171,40171,70171,70200
09 gen 2024172,93172,93170,93170,93170,9314
08 gen 2024171,80172,00171,80172,00172,005
05 gen 2024------
04 gen 2024174,65175,99174,65175,84175,8431
03 gen 2024176,40177,24175,95176,26176,2660
03 gen 20240.1 Dividendo
02 gen 2024178,55179,35177,69179,35179,2521
29 dic 2023177,96179,35177,96178,67178,5727
28 dic 2023179,37179,68177,51178,76178,66258
27 dic 2023179,78179,78179,78179,78179,68151
22 dic 2023178,85180,94178,38179,14179,0411.285
21 dic 2023175,00179,01175,00178,87178,7792
20 dic 2023181,03182,32176,24178,83178,731.268
19 dic 2023188,13190,44183,70183,70183,60706
18 dic 2023183,38185,11182,27183,81183,71208
15 dic 2023183,26183,26181,31181,33181,231.337
14 dic 2023186,05186,28182,90183,03182,9311
13 dic 2023184,80184,97184,52184,52184,42-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...